7751 キヤノン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,420 | 1,430 | 1,410 | 1,410 | 450,000 | 940 |
| 1991-12-27 | 1,410 | 1,410 | 1,390 | 1,400 | 174,000 | 933.33 |
| 1991-12-26 | 1,390 | 1,410 | 1,390 | 1,390 | 470,000 | 926.67 |
| 1991-12-25 | 1,390 | 1,420 | 1,380 | 1,400 | 632,000 | 933.33 |
| 1991-12-24 | 1,400 | 1,410 | 1,360 | 1,360 | 1,359,999 | 906.67 |
| 1991-12-20 | 1,390 | 1,400 | 1,360 | 1,380 | 885,000 | 920 |
| 1991-12-19 | 1,400 | 1,410 | 1,390 | 1,390 | 556,000 | 926.67 |
| 1991-12-18 | 1,420 | 1,430 | 1,400 | 1,410 | 946,000 | 940 |
| 1991-12-17 | 1,440 | 1,440 | 1,430 | 1,440 | 1,400,999 | 960 |
| 1991-12-16 | 1,430 | 1,430 | 1,410 | 1,410 | 638,000 | 940 |
| 1991-12-13 | 1,440 | 1,440 | 1,410 | 1,440 | 3,788,998 | 960 |
| 1991-12-12 | 1,390 | 1,410 | 1,380 | 1,400 | 1,359,999 | 933.33 |
| 1991-12-11 | 1,380 | 1,380 | 1,350 | 1,360 | 1,775,999 | 906.67 |
| 1991-12-10 | 1,390 | 1,390 | 1,360 | 1,370 | 462,000 | 913.33 |
| 1991-12-09 | 1,410 | 1,410 | 1,390 | 1,400 | 426,000 | 933.33 |
| 1991-12-06 | 1,400 | 1,410 | 1,390 | 1,400 | 692,000 | 933.33 |
| 1991-12-05 | 1,410 | 1,420 | 1,400 | 1,410 | 918,000 | 940 |
| 1991-12-04 | 1,360 | 1,420 | 1,360 | 1,420 | 1,456,999 | 946.67 |
| 1991-12-03 | 1,340 | 1,400 | 1,330 | 1,370 | 1,919,999 | 913.33 |
| 1991-12-02 | 1,330 | 1,340 | 1,320 | 1,320 | 1,046,999 | 880 |
| 1991-11-29 | 1,350 | 1,360 | 1,330 | 1,340 | 920,000 | 893.33 |
| 1991-11-28 | 1,340 | 1,360 | 1,330 | 1,350 | 880,000 | 900 |
| 1991-11-27 | 1,360 | 1,360 | 1,340 | 1,340 | 741,000 | 893.33 |
| 1991-11-26 | 1,350 | 1,360 | 1,340 | 1,360 | 542,000 | 906.67 |
| 1991-11-25 | 1,360 | 1,370 | 1,350 | 1,350 | 1,156,999 | 900 |
| 1991-11-22 | 1,380 | 1,380 | 1,370 | 1,370 | 858,000 | 913.33 |
| 1991-11-21 | 1,390 | 1,390 | 1,370 | 1,380 | 636,000 | 920 |
| 1991-11-20 | 1,360 | 1,400 | 1,360 | 1,380 | 1,382,999 | 920 |
| 1991-11-19 | 1,380 | 1,390 | 1,380 | 1,380 | 602,000 | 920 |
| 1991-11-18 | 1,370 | 1,380 | 1,360 | 1,360 | 2,080,999 | 906.67 |
| 1991-11-15 | 1,430 | 1,430 | 1,380 | 1,410 | 2,094,999 | 940 |
| 1991-11-14 | 1,460 | 1,460 | 1,430 | 1,430 | 643,000 | 953.33 |
| 1991-11-13 | 1,460 | 1,470 | 1,450 | 1,470 | 731,000 | 980 |
| 1991-11-12 | 1,460 | 1,460 | 1,440 | 1,460 | 1,301,999 | 973.33 |
| 1991-11-11 | 1,430 | 1,460 | 1,430 | 1,460 | 899,000 | 973.33 |
| 1991-11-08 | 1,450 | 1,460 | 1,430 | 1,430 | 1,469,999 | 953.33 |
| 1991-11-07 | 1,470 | 1,470 | 1,450 | 1,450 | 526,000 | 966.67 |
| 1991-11-06 | 1,470 | 1,470 | 1,460 | 1,470 | 331,000 | 980 |
| 1991-11-05 | 1,480 | 1,480 | 1,460 | 1,470 | 654,000 | 980 |
| 1991-11-01 | 1,460 | 1,480 | 1,460 | 1,470 | 866,000 | 980 |
| 1991-10-31 | 1,440 | 1,480 | 1,440 | 1,470 | 2,052,999 | 980 |
| 1991-10-30 | 1,460 | 1,460 | 1,440 | 1,440 | 809,000 | 960 |
| 1991-10-29 | 1,460 | 1,470 | 1,440 | 1,460 | 1,452,999 | 973.33 |
| 1991-10-28 | 1,460 | 1,470 | 1,440 | 1,440 | 1,986,999 | 960 |
| 1991-10-25 | 1,500 | 1,500 | 1,460 | 1,490 | 1,812,999 | 993.33 |
| 1991-10-24 | 1,520 | 1,520 | 1,500 | 1,500 | 959,000 | 1,000 |
| 1991-10-23 | 1,500 | 1,510 | 1,480 | 1,500 | 1,096,999 | 1,000 |
| 1991-10-22 | 1,530 | 1,530 | 1,510 | 1,520 | 1,476,999 | 1,013.33 |
| 1991-10-21 | 1,550 | 1,550 | 1,520 | 1,530 | 910,000 | 1,020 |
| 1991-10-18 | 1,550 | 1,550 | 1,530 | 1,540 | 877,000 | 1,026.67 |
| 1991-10-17 | 1,520 | 1,530 | 1,520 | 1,520 | 518,000 | 1,013.33 |
| 1991-10-16 | 1,530 | 1,530 | 1,500 | 1,520 | 1,452,999 | 1,013.33 |
| 1991-10-15 | 1,530 | 1,540 | 1,520 | 1,520 | 851,000 | 1,013.33 |
| 1991-10-14 | 1,530 | 1,540 | 1,520 | 1,530 | 521,000 | 1,020 |
| 1991-10-11 | 1,540 | 1,540 | 1,520 | 1,520 | 1,340,999 | 1,013.33 |
| 1991-10-09 | 1,520 | 1,550 | 1,520 | 1,550 | 1,281,999 | 1,033.33 |
| 1991-10-08 | 1,540 | 1,550 | 1,520 | 1,520 | 710,000 | 1,013.33 |
| 1991-10-07 | 1,550 | 1,560 | 1,540 | 1,550 | 894,000 | 1,033.33 |
| 1991-10-04 | 1,570 | 1,580 | 1,550 | 1,570 | 2,177,999 | 1,046.67 |
| 1991-10-03 | 1,580 | 1,590 | 1,560 | 1,580 | 4,396,998 | 1,053.33 |
| 1991-10-02 | 1,580 | 1,600 | 1,560 | 1,580 | 8,789,996 | 1,053.33 |
| 1991-10-01 | 1,500 | 1,520 | 1,490 | 1,520 | 1,939,999 | 1,013.33 |
| 1991-09-30 | 1,520 | 1,530 | 1,500 | 1,500 | 1,378,999 | 1,000 |
| 1991-09-27 | 1,550 | 1,560 | 1,510 | 1,520 | 2,156,999 | 1,013.33 |
| 1991-09-26 | 1,540 | 1,540 | 1,520 | 1,540 | 1,033,999 | 1,026.67 |
| 1991-09-25 | 1,530 | 1,540 | 1,520 | 1,530 | 785,000 | 1,020 |
| 1991-09-24 | 1,530 | 1,540 | 1,510 | 1,510 | 950,000 | 1,006.67 |
| 1991-09-20 | 1,550 | 1,560 | 1,520 | 1,530 | 1,045,999 | 1,020 |
| 1991-09-19 | 1,550 | 1,550 | 1,540 | 1,550 | 800,000 | 1,033.33 |
| 1991-09-18 | 1,550 | 1,550 | 1,540 | 1,550 | 1,233,999 | 1,033.33 |
| 1991-09-17 | 1,550 | 1,550 | 1,530 | 1,550 | 2,545,999 | 1,033.33 |
| 1991-09-13 | 1,490 | 1,520 | 1,480 | 1,520 | 3,019,998 | 1,013.33 |
| 1991-09-12 | 1,470 | 1,490 | 1,470 | 1,490 | 439,000 | 993.33 |
| 1991-09-11 | 1,470 | 1,490 | 1,460 | 1,460 | 568,000 | 973.33 |
| 1991-09-10 | 1,500 | 1,500 | 1,480 | 1,480 | 593,000 | 986.67 |
| 1991-09-09 | 1,490 | 1,510 | 1,490 | 1,490 | 691,000 | 993.33 |
| 1991-09-06 | 1,480 | 1,500 | 1,470 | 1,490 | 934,000 | 993.33 |
| 1991-09-05 | 1,490 | 1,500 | 1,460 | 1,470 | 1,239,999 | 980 |
| 1991-09-04 | 1,490 | 1,500 | 1,480 | 1,500 | 1,051,999 | 1,000 |
| 1991-09-03 | 1,500 | 1,500 | 1,480 | 1,490 | 501,000 | 993.33 |
| 1991-09-02 | 1,480 | 1,500 | 1,480 | 1,500 | 565,000 | 1,000 |
| 1991-08-30 | 1,470 | 1,490 | 1,470 | 1,490 | 814,000 | 993.33 |
| 1991-08-29 | 1,470 | 1,480 | 1,460 | 1,470 | 507,000 | 980 |
| 1991-08-28 | 1,440 | 1,460 | 1,440 | 1,460 | 1,634,999 | 973.33 |
| 1991-08-27 | 1,440 | 1,460 | 1,430 | 1,440 | 730,000 | 960 |
| 1991-08-26 | 1,460 | 1,470 | 1,450 | 1,450 | 568,000 | 966.67 |
| 1991-08-23 | 1,470 | 1,470 | 1,450 | 1,450 | 721,000 | 966.67 |
| 1991-08-22 | 1,490 | 1,490 | 1,470 | 1,490 | 1,597,999 | 993.33 |
| 1991-08-21 | 1,410 | 1,440 | 1,400 | 1,430 | 1,430,999 | 953.33 |
| 1991-08-20 | 1,400 | 1,420 | 1,370 | 1,380 | 2,789,999 | 920 |
| 1991-08-19 | 1,450 | 1,450 | 1,380 | 1,420 | 1,951,999 | 946.67 |
| 1991-08-16 | 1,480 | 1,490 | 1,450 | 1,450 | 1,573,999 | 966.67 |
| 1991-08-15 | 1,500 | 1,510 | 1,470 | 1,470 | 1,074,999 | 980 |
| 1991-08-14 | 1,510 | 1,520 | 1,500 | 1,520 | 611,000 | 1,013.33 |
| 1991-08-13 | 1,500 | 1,510 | 1,500 | 1,510 | 794,000 | 1,006.67 |
| 1991-08-12 | 1,530 | 1,530 | 1,510 | 1,510 | 1,016,999 | 1,006.67 |
| 1991-08-09 | 1,530 | 1,540 | 1,520 | 1,530 | 518,000 | 1,020 |
| 1991-08-08 | 1,530 | 1,540 | 1,520 | 1,520 | 1,126,999 | 1,013.33 |
| 1991-08-07 | 1,530 | 1,550 | 1,520 | 1,520 | 1,590,999 | 1,013.33 |
| 1991-08-06 | 1,560 | 1,560 | 1,540 | 1,560 | 1,303,999 | 1,040 |
| 1991-08-05 | 1,560 | 1,570 | 1,550 | 1,550 | 1,276,999 | 1,033.33 |
| 1991-08-02 | 1,550 | 1,560 | 1,540 | 1,540 | 787,000 | 1,026.67 |
| 1991-08-01 | 1,560 | 1,570 | 1,560 | 1,570 | 575,000 | 1,046.67 |
| 1991-07-31 | 1,580 | 1,580 | 1,560 | 1,580 | 1,477,999 | 1,053.33 |
| 1991-07-30 | 1,570 | 1,580 | 1,560 | 1,580 | 1,105,999 | 1,053.33 |
| 1991-07-29 | 1,570 | 1,580 | 1,560 | 1,570 | 1,771,999 | 1,046.67 |
| 1991-07-26 | 1,550 | 1,570 | 1,550 | 1,550 | 2,922,999 | 1,033.33 |
| 1991-07-25 | 1,560 | 1,560 | 1,530 | 1,560 | 1,321,999 | 1,040 |
| 1991-07-24 | 1,540 | 1,560 | 1,540 | 1,560 | 1,392,999 | 1,040 |
| 1991-07-23 | 1,540 | 1,540 | 1,520 | 1,530 | 1,051,999 | 1,020 |
| 1991-07-22 | 1,560 | 1,560 | 1,540 | 1,540 | 919,000 | 1,026.67 |
| 1991-07-19 | 1,560 | 1,570 | 1,550 | 1,550 | 1,138,999 | 1,033.33 |
| 1991-07-18 | 1,550 | 1,560 | 1,530 | 1,560 | 1,480,999 | 1,040 |
| 1991-07-17 | 1,570 | 1,580 | 1,550 | 1,560 | 1,113,999 | 1,040 |
| 1991-07-16 | 1,600 | 1,610 | 1,580 | 1,580 | 843,000 | 1,053.33 |
| 1991-07-15 | 1,600 | 1,610 | 1,590 | 1,600 | 971,000 | 1,066.67 |
| 1991-07-12 | 1,590 | 1,600 | 1,570 | 1,580 | 1,246,999 | 1,053.33 |
| 1991-07-11 | 1,600 | 1,610 | 1,570 | 1,590 | 2,330,999 | 1,060 |
| 1991-07-10 | 1,570 | 1,620 | 1,560 | 1,620 | 5,089,997 | 1,080 |
| 1991-07-09 | 1,520 | 1,570 | 1,510 | 1,540 | 2,025,999 | 1,026.67 |
| 1991-07-08 | 1,530 | 1,550 | 1,510 | 1,510 | 1,246,999 | 1,006.67 |
| 1991-07-05 | 1,560 | 1,570 | 1,530 | 1,530 | 1,153,999 | 1,020 |
| 1991-07-04 | 1,510 | 1,530 | 1,500 | 1,530 | 1,103,999 | 1,020 |
| 1991-07-03 | 1,530 | 1,540 | 1,510 | 1,520 | 1,343,999 | 1,013.33 |
| 1991-07-02 | 1,550 | 1,560 | 1,540 | 1,550 | 2,446,999 | 1,033.33 |
| 1991-07-01 | 1,540 | 1,560 | 1,520 | 1,550 | 2,056,999 | 1,033.33 |
| 1991-06-28 | 1,510 | 1,520 | 1,480 | 1,490 | 1,365,999 | 993.33 |
| 1991-06-27 | 1,490 | 1,520 | 1,480 | 1,480 | 1,238,999 | 986.67 |
| 1991-06-26 | 1,500 | 1,520 | 1,490 | 1,500 | 1,492,999 | 1,000 |
| 1991-06-25 | 1,450 | 1,510 | 1,450 | 1,510 | 1,657,999 | 1,006.67 |
| 1991-06-24 | 1,490 | 1,490 | 1,460 | 1,460 | 909,000 | 973.33 |
| 1991-06-21 | 1,460 | 1,480 | 1,450 | 1,480 | 1,374,999 | 986.67 |
| 1991-06-20 | 1,460 | 1,480 | 1,440 | 1,440 | 1,869,999 | 960 |
| 1991-06-19 | 1,480 | 1,480 | 1,450 | 1,480 | 1,770,999 | 986.67 |
| 1991-06-18 | 1,500 | 1,500 | 1,480 | 1,480 | 1,646,999 | 986.67 |
| 1991-06-17 | 1,550 | 1,560 | 1,500 | 1,500 | 1,570,999 | 1,000 |
| 1991-06-14 | 1,570 | 1,570 | 1,550 | 1,560 | 3,869,998 | 1,040 |
| 1991-06-13 | 1,500 | 1,540 | 1,490 | 1,540 | 1,484,999 | 1,026.67 |
| 1991-06-12 | 1,510 | 1,510 | 1,500 | 1,510 | 764,000 | 1,006.67 |
| 1991-06-11 | 1,480 | 1,490 | 1,480 | 1,490 | 838,000 | 993.33 |
| 1991-06-10 | 1,500 | 1,500 | 1,470 | 1,470 | 1,073,999 | 980 |
| 1991-06-07 | 1,510 | 1,530 | 1,500 | 1,510 | 1,688,999 | 1,006.67 |
| 1991-06-06 | 1,520 | 1,520 | 1,490 | 1,490 | 586,000 | 993.33 |
| 1991-06-05 | 1,540 | 1,550 | 1,520 | 1,530 | 896,000 | 1,020 |
| 1991-06-04 | 1,540 | 1,540 | 1,520 | 1,540 | 916,000 | 1,026.67 |
| 1991-06-03 | 1,520 | 1,540 | 1,510 | 1,540 | 817,000 | 1,026.67 |
| 1991-05-31 | 1,480 | 1,510 | 1,480 | 1,510 | 749,000 | 1,006.67 |
| 1991-05-30 | 1,470 | 1,480 | 1,470 | 1,480 | 612,000 | 986.67 |
| 1991-05-29 | 1,460 | 1,470 | 1,450 | 1,470 | 702,000 | 980 |
| 1991-05-28 | 1,480 | 1,480 | 1,460 | 1,470 | 415,000 | 980 |
| 1991-05-27 | 1,480 | 1,490 | 1,470 | 1,480 | 612,000 | 986.67 |
| 1991-05-24 | 1,480 | 1,490 | 1,470 | 1,490 | 503,000 | 993.33 |
| 1991-05-23 | 1,480 | 1,490 | 1,470 | 1,490 | 636,000 | 993.33 |
| 1991-05-22 | 1,470 | 1,500 | 1,470 | 1,490 | 1,296,999 | 993.33 |
| 1991-05-21 | 1,470 | 1,480 | 1,450 | 1,450 | 2,328,999 | 966.67 |
| 1991-05-20 | 1,510 | 1,520 | 1,490 | 1,490 | 1,475,999 | 993.33 |
| 1991-05-17 | 1,550 | 1,560 | 1,530 | 1,530 | 1,379,999 | 1,020 |
| 1991-05-16 | 1,550 | 1,570 | 1,550 | 1,570 | 969,000 | 1,046.67 |
| 1991-05-15 | 1,570 | 1,580 | 1,560 | 1,580 | 1,298,999 | 1,053.33 |
| 1991-05-14 | 1,590 | 1,610 | 1,580 | 1,590 | 1,684,999 | 1,060 |
| 1991-05-13 | 1,630 | 1,630 | 1,590 | 1,590 | 1,455,999 | 1,060 |
| 1991-05-10 | 1,650 | 1,660 | 1,630 | 1,640 | 4,838,998 | 1,093.33 |
| 1991-05-09 | 1,620 | 1,660 | 1,620 | 1,650 | 4,539,998 | 1,100 |
| 1991-05-08 | 1,620 | 1,630 | 1,600 | 1,630 | 2,361,999 | 1,086.67 |
| 1991-05-07 | 1,610 | 1,620 | 1,590 | 1,610 | 2,950,999 | 1,073.33 |
| 1991-05-02 | 1,590 | 1,610 | 1,590 | 1,610 | 1,767,999 | 1,073.33 |
| 1991-05-01 | 1,590 | 1,600 | 1,580 | 1,590 | 1,187,999 | 1,060 |
| 1991-04-30 | 1,590 | 1,600 | 1,580 | 1,580 | 770,000 | 1,053.33 |
| 1991-04-26 | 1,600 | 1,600 | 1,580 | 1,600 | 1,583,999 | 1,066.67 |
| 1991-04-25 | 1,590 | 1,610 | 1,570 | 1,570 | 1,580,999 | 1,046.67 |
| 1991-04-24 | 1,590 | 1,610 | 1,590 | 1,590 | 1,509,999 | 1,060 |
| 1991-04-23 | 1,570 | 1,600 | 1,570 | 1,600 | 1,527,999 | 1,066.67 |
| 1991-04-22 | 1,580 | 1,600 | 1,580 | 1,600 | 591,000 | 1,066.67 |
| 1991-04-19 | 1,600 | 1,610 | 1,580 | 1,610 | 1,057,999 | 1,073.33 |
| 1991-04-18 | 1,630 | 1,640 | 1,600 | 1,610 | 3,028,998 | 1,073.33 |
| 1991-04-17 | 1,590 | 1,620 | 1,590 | 1,620 | 4,303,998 | 1,080 |
| 1991-04-16 | 1,590 | 1,590 | 1,570 | 1,590 | 1,530,999 | 1,060 |
| 1991-04-15 | 1,570 | 1,590 | 1,570 | 1,570 | 952,000 | 1,046.67 |
| 1991-04-12 | 1,560 | 1,580 | 1,550 | 1,580 | 1,230,999 | 1,053.33 |
| 1991-04-11 | 1,570 | 1,580 | 1,540 | 1,560 | 603,000 | 1,040 |
| 1991-04-10 | 1,540 | 1,570 | 1,540 | 1,570 | 1,141,999 | 1,046.67 |
| 1991-04-09 | 1,580 | 1,580 | 1,550 | 1,550 | 738,000 | 1,033.33 |
| 1991-04-08 | 1,600 | 1,600 | 1,570 | 1,580 | 627,000 | 1,053.33 |
| 1991-04-05 | 1,610 | 1,610 | 1,580 | 1,600 | 1,319,999 | 1,066.67 |
| 1991-04-04 | 1,580 | 1,610 | 1,580 | 1,600 | 1,826,999 | 1,066.67 |
| 1991-04-03 | 1,600 | 1,600 | 1,580 | 1,580 | 1,964,999 | 1,053.33 |
| 1991-04-02 | 1,540 | 1,570 | 1,540 | 1,570 | 754,000 | 1,046.67 |
| 1991-04-01 | 1,570 | 1,570 | 1,550 | 1,550 | 617,000 | 1,033.33 |
| 1991-03-29 | 1,570 | 1,580 | 1,560 | 1,580 | 1,060,999 | 1,053.33 |
| 1991-03-28 | 1,560 | 1,580 | 1,550 | 1,570 | 3,147,998 | 1,046.67 |
| 1991-03-27 | 1,560 | 1,590 | 1,550 | 1,570 | 1,234,999 | 1,046.67 |
| 1991-03-26 | 1,570 | 1,590 | 1,540 | 1,540 | 2,151,999 | 1,026.67 |
| 1991-03-25 | 1,550 | 1,570 | 1,540 | 1,570 | 1,556,999 | 1,046.67 |
| 1991-03-22 | 1,570 | 1,580 | 1,550 | 1,560 | 1,901,999 | 1,040 |
| 1991-03-20 | 1,580 | 1,590 | 1,550 | 1,560 | 3,084,998 | 1,040 |
| 1991-03-19 | 1,610 | 1,630 | 1,600 | 1,610 | 2,069,999 | 1,073.33 |
| 1991-03-18 | 1,620 | 1,640 | 1,600 | 1,630 | 2,729,999 | 1,086.67 |
| 1991-03-15 | 1,570 | 1,650 | 1,570 | 1,620 | 7,030,996 | 1,080 |
| 1991-03-14 | 1,590 | 1,590 | 1,560 | 1,570 | 1,102,999 | 1,046.67 |
| 1991-03-13 | 1,570 | 1,580 | 1,550 | 1,560 | 1,923,999 | 1,040 |
| 1991-03-12 | 1,600 | 1,600 | 1,580 | 1,580 | 1,405,999 | 1,053.33 |
| 1991-03-11 | 1,600 | 1,620 | 1,590 | 1,610 | 2,257,999 | 1,073.33 |
| 1991-03-08 | 1,590 | 1,600 | 1,560 | 1,600 | 3,946,998 | 1,066.67 |
| 1991-03-07 | 1,600 | 1,610 | 1,560 | 1,580 | 2,606,999 | 1,053.33 |
| 1991-03-06 | 1,580 | 1,620 | 1,560 | 1,620 | 7,156,996 | 1,080 |
| 1991-03-05 | 1,560 | 1,570 | 1,540 | 1,550 | 3,589,998 | 1,033.33 |
| 1991-03-04 | 1,510 | 1,580 | 1,510 | 1,560 | 3,445,998 | 1,040 |
| 1991-03-01 | 1,540 | 1,550 | 1,510 | 1,520 | 2,054,999 | 1,013.33 |
| 1991-02-28 | 1,540 | 1,580 | 1,530 | 1,550 | 8,879,996 | 1,033.33 |
| 1991-02-27 | 1,480 | 1,550 | 1,480 | 1,550 | 7,514,996 | 1,033.33 |
| 1991-02-26 | 1,510 | 1,520 | 1,470 | 1,500 | 6,214,997 | 1,000 |
| 1991-02-25 | 1,430 | 1,500 | 1,430 | 1,500 | 7,798,996 | 1,000 |
| 1991-02-22 | 1,390 | 1,410 | 1,380 | 1,410 | 1,837,999 | 940 |
| 1991-02-21 | 1,400 | 1,410 | 1,390 | 1,390 | 2,756,999 | 926.67 |
| 1991-02-20 | 1,420 | 1,430 | 1,380 | 1,410 | 2,324,999 | 940 |
| 1991-02-19 | 1,460 | 1,470 | 1,420 | 1,440 | 2,042,999 | 960 |
| 1991-02-18 | 1,480 | 1,490 | 1,440 | 1,460 | 4,925,998 | 973.33 |
| 1991-02-15 | 1,390 | 1,430 | 1,380 | 1,430 | 5,606,997 | 953.33 |
| 1991-02-14 | 1,380 | 1,410 | 1,370 | 1,390 | 3,903,998 | 926.67 |
| 1991-02-13 | 1,310 | 1,390 | 1,310 | 1,360 | 3,646,998 | 906.67 |
| 1991-02-12 | 1,320 | 1,330 | 1,300 | 1,310 | 2,068,999 | 873.33 |
| 1991-02-08 | 1,300 | 1,310 | 1,290 | 1,290 | 1,445,999 | 860 |
| 1991-02-07 | 1,310 | 1,320 | 1,290 | 1,310 | 1,702,999 | 873.33 |
| 1991-02-06 | 1,330 | 1,340 | 1,280 | 1,290 | 2,237,999 | 860 |
| 1991-02-05 | 1,300 | 1,340 | 1,280 | 1,340 | 2,740,999 | 893.33 |
| 1991-02-04 | 1,280 | 1,280 | 1,260 | 1,280 | 297,000 | 853.33 |
| 1991-02-01 | 1,270 | 1,280 | 1,260 | 1,270 | 601,000 | 846.67 |
| 1991-01-31 | 1,290 | 1,290 | 1,270 | 1,280 | 921,000 | 853.33 |
| 1991-01-30 | 1,260 | 1,280 | 1,250 | 1,260 | 879,000 | 840 |
| 1991-01-29 | 1,250 | 1,270 | 1,240 | 1,260 | 964,000 | 840 |
| 1991-01-28 | 1,270 | 1,280 | 1,260 | 1,270 | 375,000 | 846.67 |
| 1991-01-25 | 1,260 | 1,280 | 1,250 | 1,280 | 952,000 | 853.33 |
| 1991-01-24 | 1,240 | 1,250 | 1,230 | 1,250 | 4,420,998 | 833.33 |
| 1991-01-23 | 1,210 | 1,230 | 1,210 | 1,230 | 955,000 | 820 |
| 1991-01-22 | 1,250 | 1,260 | 1,220 | 1,230 | 1,220,999 | 820 |
| 1991-01-21 | 1,270 | 1,270 | 1,240 | 1,240 | 1,446,999 | 826.67 |
| 1991-01-18 | 1,290 | 1,310 | 1,230 | 1,290 | 3,883,998 | 860 |
| 1991-01-17 | 1,200 | 1,280 | 1,200 | 1,260 | 1,770,999 | 840 |
| 1991-01-16 | 1,230 | 1,240 | 1,200 | 1,200 | 959,000 | 800 |
| 1991-01-14 | 1,220 | 1,250 | 1,210 | 1,250 | 788,000 | 833.33 |
| 1991-01-11 | 1,230 | 1,240 | 1,220 | 1,230 | 1,125,999 | 820 |
| 1991-01-10 | 1,240 | 1,250 | 1,220 | 1,220 | 1,873,999 | 813.33 |
| 1991-01-09 | 1,240 | 1,260 | 1,240 | 1,260 | 824,000 | 840 |
| 1991-01-08 | 1,270 | 1,270 | 1,240 | 1,240 | 966,000 | 826.67 |
| 1991-01-07 | 1,280 | 1,290 | 1,270 | 1,290 | 641,000 | 860 |
| 1991-01-04 | 1,280 | 1,300 | 1,270 | 1,270 | 558,000 | 846.67 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
